ムサシ（7521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/01/28

2021/09/02～2022/01/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2022
01/28	1,730	1,730	1,721	1,723	-0.81%	700	136億9785万	-2.1%	11.97	0.43
01/27	1,733	1,755	1,700	1,737	+0.23%	2,700	138億915万	-1.36%	12.07	0.44
01/26	1,733	1,733	1,733	1,733	+0.06%	100	137億7735万	-1.7%	12.04	0.44
01/25	1,768	1,768	1,732	1,732	-1.31%	1,500	137億6940万	-1.93%	12.03	0.44
01/24	1,776	1,776	1,731	1,755	-0.85%	1,800	139億5225万	-0.9%	12.19	0.44
01/21	1,740	1,772	1,740	1,770	+1.84%	800	140億7150万	-0.28%	12.29	0.45
01/20	1,735	1,738	1,734	1,738	-0.97%	600	138億1710万	-2.25%	12.07	0.44
01/19	1,730	1,779	1,730	1,755	+2.57%	1,500	139億5225万	-1.52%	12.19	0.44
01/18	1,770	1,770	1,711	1,711	-3.39%	900	136億245万	-4.09%	11.89	0.43
01/17	1,771	1,771	1,771	1,771	0%	100	140億7945万	-0.9%	12.3	0.45
01/14	1,772	1,772	1,771	1,771	0%	400	140億7945万	-0.9%	12.3	0.45
01/13	1,795	1,795	1,766	1,771	-0.56%	900	140億7945万	-0.9%	12.3	0.45
01/12	1,765	1,781	1,765	1,781	+0.91%	200	141億5895万	-0.34%	12.37	0.45
01/11	1,769	1,777	1,764	1,765	+0.06%	800	140億3175万	-1.18%	12.26	0.45
01/07	1,764	1,764	1,764	1,764	+1.03%	100	140億2380万	-1.23%	12.25	0.44
01/06	1,775	1,809	1,730	1,746	-2.35%	2,900	138億8070万	-2.18%	12.13	0.44
01/05	1,783	1,788	1,769	1,788	+0.34%	900	142億1460万	+0.11%	12.42	0.45
01/04	1,773	1,790	1,773	1,782	+0.85%	600	141億6690万	-0.39%	12.38	0.45
2021
12/30	1,765	1,775	1,731	1,767	-0.11%	2,800	140億4765万	-1.4%	12.27	0.45
12/29	1,765	1,781	1,765	1,769	+1.09%	1,200	140億6355万	-1.5%	12.29	0.45
12/28	1,767	1,776	1,750	1,750	-1.07%	5,500	139億1250万	-2.83%	12.16	0.44
12/27	1,785	1,807	1,729	1,769	-0.84%	4,300	140億6355万	-1.99%	12.29	0.45
12/24	1,776	1,784	1,776	1,784	-0.11%	500	141億8280万	-1.38%	12.39	0.45
12/23	1,783	1,786	1,783	1,786	+0.62%	1,100	141億9870万	-1.49%	12.41	0.45
12/22	1,766	1,783	1,766	1,775	+0.51%	900	141億1125万	-2.26%	12.33	0.45
12/21	1,781	1,781	1,766	1,766	-0.79%	400	140億3970万	-2.91%	12.27	0.45
12/20	1,801	1,801	1,780	1,780	-1.17%	800	141億5100万	-2.31%	12.36	0.45
12/17	1,842	1,846	1,801	1,801	-2.54%	1,100	143億1795万	-1.32%	12.51	0.45
12/16	1,866	1,868	1,845	1,848	-1.02%	1,000	146億9160万	+1.15%	12.84	0.47
12/15	1,872	1,875	1,833	1,867	+1.69%	4,100	148億4265万	+2.13%	12.97	0.47
12/14	1,848	1,848	1,830	1,836	-0.65%	400	145億9620万	+0.49%	12.75	0.46
12/13	1,841	1,848	1,802	1,848	+2.38%	4,400	146億9160万	+1.09%	12.84	0.47
12/10	1,796	1,805	1,776	1,805	+0.73%	1,300	143億4975万	-1.26%	12.54	0.46
12/09	1,773	1,792	1,772	1,792	+0.9%	1,500	142億4640万	-2.13%	12.45	0.45
12/08	1,776	1,783	1,776	1,776	+0.51%	1,200	141億1920万	-3.16%	12.34	0.45
12/07	1,763	1,767	1,763	1,767	+0.4%	400	140億4765万	-3.76%	12.27	0.45
12/06	1,754	1,760	1,743	1,760	-0.11%	700	139億9200万	-4.35%	12.23	0.44
12/03	1,755	1,762	1,750	1,762	0%	2,100	140億790万	-4.5%	12.24	0.44
12/02	1,753	1,764	1,749	1,762	+0.63%	4,500	140億790万	-4.86%	12.24	0.44
12/01	1,761	1,764	1,750	1,751	-0.57%	1,900	139億2045万	-5.81%	12.16	0.44
11/30	1,785	1,797	1,761	1,761	-4.81%	4,200	139億9995万	-5.73%	12.23	0.44
11/29	1,850	1,862	1,850	1,850	-0.86%	1,800	147億750万	-1.39%	12.85	0.47
11/26	1,852	1,866	1,852	1,866	-0.11%	900	148億3470万	-0.74%	12.96	0.47
11/25	1,884	1,884	1,867	1,868	-0.85%	1,100	148億5060万	-0.8%	12.98	0.47
11/24	1,874	1,887	1,874	1,884	+0.69%	2,200	149億7780万	-0.16%	13.09	0.48
11/22	1,869	1,871	1,866	1,871	+0.11%	700	148億7445万	-1.01%	13	0.47
11/19	1,866	1,869	1,866	1,869	-0.48%	300	148億5855万	-1.37%	12.98	0.47
11/18	1,854	1,878	1,854	1,878	+1.24%	3,400	149億3010万	-1.26%	13.05	0.47
11/17	1,850	1,858	1,846	1,855	+0.27%	3,400	147億4725万	-2.68%	12.89	0.47
11/16	1,850	1,858	1,850	1,850	0%	1,100	147億750万	-3.24%	12.85	0.47
11/15	1,851	1,853	1,850	1,850	-0.16%	900	147億750万	-3.55%	12.85	0.47
11/12	1,858	1,865	1,853	1,853	-0.05%	900	147億3135万	-3.69%	12.87	0.47
11/11	1,856	1,856	1,850	1,854	-0.16%	700	147億3930万	-3.89%	12.88	0.47
11/10	1,851	1,865	1,850	1,857	-0.05%	2,400	147億6315万	-4.08%	12.9	0.47
11/09	1,854	1,858	1,850	1,858	+0.22%	1,200	147億7110万	-4.33%	12.91	0.47
11/08	1,852	1,868	1,850	1,854	-0.11%	1,400	147億3930万	-5.02%	12.88	0.47
11/05	1,868	1,871	1,856	1,856	-0.64%	1,300	147億5520万	-5.35%	12.89	0.47
11/04	1,860	1,872	1,850	1,868	+0.38%	2,500	148億5060万	-5.32%	12.98	0.47
11/02	1,840	1,864	1,840	1,861	+0.81%	2,000	147億9495万	-6.1%	12.93	0.47
11/01	1,877	1,877	1,831	1,846	-0.05%	5,000	146億7570万	-7.28%	12.82	0.47
10/29	1,882	1,887	1,836	1,847	-2.79%	11,200	146億8365万	-7.79%	12.83	0.47
10/28	1,914	1,931	1,867	1,900	-1.5%	12,100	151億500万	-5.57%	13.2	0.48
10/27	1,951	1,951	1,901	1,929	-1.13%	5,500	153億3555万	-4.41%	13.4	0.49
10/26	1,970	1,970	1,911	1,951	-0.71%	12,500	155億1045万	-3.51%	13.55	0.49
10/25	1,980	1,980	1,950	1,965	+0.31%	3,400	156億2175万	-3.01%	13.65	0.5
10/22	1,952	1,960	1,950	1,959	+0.41%	2,300	155億7405万	-3.45%	13.61	0.49
10/21	1,950	1,972	1,946	1,951	0%	5,400	155億1045万	-4.03%	13.55	0.49
10/20	1,950	1,955	1,930	1,951	-0.41%	10,500	155億1045万	-4.22%	13.55	0.49
10/19	1,953	1,959	1,951	1,959	+0.31%	5,100	155億7405万	-4.06%	13.61	0.49
10/18	2,009	2,009	1,950	1,953	-2.11%	8,000	155億2635万	-4.64%	13.57	0.49
10/15	2,006	2,039	1,977	1,995	-2.54%	9,000	158億6025万	-2.97%	13.86	0.5
10/14	2,020	2,058	2,000	2,047	+2.86%	6,100	162億7365万	-0.87%	14.22	0.52
10/13	2,007	2,009	1,990	1,990	-0.5%	500	158億2050万	-4.1%	13.82	0.5
10/12	1,993	2,000	1,981	2,000	0%	1,100	159億	-4.03%	13.89	0.5
10/11	2,010	2,015	2,000	2,000	+0.6%	2,800	159億	-4.31%	13.89	0.5
10/08	2,002	2,002	1,980	1,988	+0.15%	2,500	158億460万	-5.15%	13.81	0.5
10/07	2,001	2,002	1,962	1,985	-1.64%	6,500	157億8075万	-5.57%	13.79	0.5
10/06	2,068	2,068	2,011	2,018	0%	3,800	160億4310万	-4.22%	14.02	0.51
10/05	2,101	2,101	1,992	2,018	-3.95%	13,800	160億4310万	-4.36%	14.02	0.51
10/04	2,139	2,139	2,071	2,101	+0.38%	12,100	167億295万	-0.61%	14.59	0.53
10/01	2,150	2,150	2,088	2,093	-2.7%	5,200	166億3935万	-0.99%	14.54	0.53
09/30	2,128	2,170	2,093	2,151	+2.72%	7,900	171億45万	+1.75%	14.94	0.54
09/29	2,078	2,094	2,045	2,094	+0.19%	4,800	166億4730万	-0.81%	14.55	0.53
09/28	2,129	2,129	2,071	2,090	-1.88%	5,200	166億1550万	-0.99%	14.52	0.53
09/27	2,126	2,149	2,090	2,130	+2.11%	12,600	169億3350万	+0.9%	14.8	0.54
09/24	2,087	2,140	2,055	2,086	+1.91%	10,600	165億8370万	-1.09%	14.49	0.53
09/22	2,045	2,050	2,035	2,047	+0.84%	1,700	162億7365万	-2.94%	14.22	0.52
09/21	2,024	2,034	2,000	2,030	-1.22%	6,100	161億3850万	-3.84%	14.1	0.51
09/17	2,032	2,055	2,020	2,055	+1.48%	5,900	163億3725万	-2.74%	14.27	0.52
09/16	2,057	2,057	2,018	2,025	-1.56%	8,900	160億9875万	-4.26%	14.07	0.51
09/15	2,066	2,066	2,048	2,057	+0.34%	3,600	163億5315万	-2.83%	14.29	0.52
09/14	2,077	2,077	2,027	2,050	-1.3%	12,300	162億9750万	-3.21%	14.24	0.52
09/13	2,120	2,120	2,056	2,077	-2.35%	8,800	165億1215万	-1.89%	14.43	0.52
09/10	2,165	2,165	2,105	2,127	-0.75%	6,300	169億965万	+0.47%	14.77	0.54
09/09	2,207	2,207	2,041	2,143	-3.9%	21,600	170億3685万	+1.42%	14.89	0.54
09/08	2,279	2,280	2,201	2,230	-2.19%	14,000	177億2850万	+5.84%	15.49	0.56
09/07	2,250	2,295	2,233	2,280	+2.24%	20,800	181億2600万	+8.73%	15.84	0.57
09/06	2,185	2,230	2,173	2,230	+3.82%	19,200	177億2850万	+6.95%	15.49	0.56
09/03	2,150	2,160	2,131	2,148	+0.19%	15,100	170億7660万	+3.57%	14.92	0.54
09/02	2,144	2,144	2,126	2,144	+0.28%	3,200	170億4480万	+3.73%	14.89	0.54

ムサシ（7521）の株価チャート

2021/09/02～2022/01/28

株価推移

開示資料

決算

株式

チャート